Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Small Tools & Accessories Sector (CIX: MSECTOR625 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 1874 1902 1867 1873 0 -4.93(-0.26%)
Feb 28, 2012 1856 1890 1856 1878 0 +9.77(+0.52%)
Feb 27, 2012 1838 1878 1833 1868 0 +11.63(+0.63%)
Feb 24, 2012 1857 1875 1846 1856 0 -8.77(-0.47%)
Feb 23, 2012 1849 1880 1844 1865 0 +18.22(+0.99%)
Feb 22, 2012 1841 1866 1838 1847 0 -10.69(-0.58%)
Feb 21, 2012 1843 1876 1839 1858 0 +0.42(+0.02%)
Feb 17, 2012 1857 1857 1857 0 +18.28(+0.99%)
Feb 16, 2012 1797 1846 1808 1839 0 +36.99(+2.05%)
Feb 15, 2012 1823 1838 1796 1802 0 -9.78(-0.54%)
Feb 14, 2012 1802 1824 1800 1812 0 -11.57(-0.63%)
Feb 13, 2012 1797 1830 1801 1823 0 +30.73(+1.71%)
Feb 10, 2012 1772 1802 1777 1793 0 -8.73(-0.48%)
Feb 09, 2012 1793 1816 1787 1801 0 -4.25(-0.24%)
Feb 08, 2012 1799 1821 1794 1806 0 -11.35(-0.62%)
Feb 07, 2012 1802 1832 1805 1817 0 -5.03(-0.28%)
Feb 06, 2012 1800 1830 1808 1822 0 +5.60(+0.31%)
Feb 03, 2012 1787 1832 1788 1816 0 +34.63(+1.94%)
Feb 02, 2012 1777 1797 1766 1782 0 +3.78(+0.21%)
Feb 01, 2012 1746 1788 1757 1778 0 +22.44(+1.28%)
Jan 31, 2012 1766 1771 1742 1755 0 +1.31(+0.07%)
Jan 30, 2012 1744 1760 1730 1754 0 -0.80(-0.05%)
Jan 27, 2012 1741 1759 1737 1755 0 +0.36(+0.02%)
Jan 26, 2012 1747 1765 1743 1755 0 +4.27(+0.24%)
Jan 25, 2012 1724 1754 1713 1750 0 +26.92(+1.56%)
Jan 24, 2012 1700 1729 1704 1723 0 -7.03(-0.41%)
Jan 23, 2012 1718 1746 1721 1730 0 +0.85(+0.05%)
Jan 20, 2012 1714 1742 1715 1730 0 +3.51(+0.20%)
Jan 19, 2012 1708 1734 1714 1726 0 +13.53(+0.79%)
Jan 18, 2012 1678 1716 1678 1713 0 +47.32(+2.84%)
Jan 17, 2012 1672 1696 1658 1665 0 +14.10(+0.85%)
Jan 13, 2012 1651 1651 1651 0 -1.55(-0.09%)
Jan 12, 2012 1630 1657 1628 1653 0 +12.76(+0.78%)
Jan 11, 2012 1617 1648 1621 1640 0 +6.27(+0.38%)
Jan 10, 2012 1621 1642 1622 1634 0 +9.96(+0.61%)
Jan 09, 2012 1604 1629 1611 1624 0 +8.03(+0.50%)
Jan 06, 2012 1609 1627 1602 1616 0 -16.47(-1.01%)
Jan 05, 2012 1595 1635 1593 1632 0 +5.27(+0.32%)
Jan 04, 2012 1602 1632 1608 1627 0 +35.21(+2.21%)
Dec 30, 2011 1603 1607 1587 1592 0 -4.25(-0.27%)
Dec 29, 2011 1575 1601 1571 1596 0 +23.35(+1.48%)
Dec 28, 2011 1600 1605 1569 1573 0 -28.31(-1.77%)
Dec 27, 2011 1593 1615 1586 1601 0 +6.65(+0.42%)
Dec 23, 2011 1594 1594 1594 0 +1.29(+0.08%)
Dec 21, 2011 1580 1600 1560 1593 0 +6.98(+0.44%)
Dec 20, 2011 1559 1595 1553 1586 0 +62.61(+4.11%)
Dec 19, 2011 1554 1567 1518 1523 0 -23.92(-1.55%)
Dec 16, 2011 1547 1568 1531 1547 0 +16.74(+1.09%)
Dec 15, 2011 1540 1549 1522 1530 0 -6.82(-0.44%)
Dec 14, 2011 1559 1565 1530 1537 0 -33.20(-2.11%)
Dec 13, 2011 1606 1614 1563 1571 0 -26.60(-1.67%)
Dec 12, 2011 1602 1607 1572 1597 0 -25.84(-1.59%)
Dec 09, 2011 1594 1628 1587 1623 0 +39.58(+2.50%)
Dec 08, 2011 1612 1624 1577 1583 0 -41.43(-2.55%)
Dec 07, 2011 1612 1636 1597 1625 0 -2.19(-0.13%)
Dec 06, 2011 1623 1643 1610 1627 0 -15.75(-0.96%)
Dec 05, 2011 1629 1655 1630 1643 0 +24.19(+1.49%)
Dec 02, 2011 1633 1647 1613 1619 0 -2.00(-0.12%)
Dec 01, 2011 1624 1644 1612 1621 0 -1.96(-0.12%)
Nov 30, 2011 1595 1624 1588 1623 0 +65.75(+4.22%)
Nov 29, 2011 1557 1573 1546 1557 0 +14.32(+0.93%)
Nov 28, 2011 1536 1555 1526 1542 0 +54.95(+3.69%)
Nov 25, 2011 1492 1515 1482 1487 0 -10.69(-0.71%)
Nov 23, 2011 1498 1498 1498 0 -40.19(-2.61%)
Nov 22, 2011 1545 1554 1526 1538 0 -1.65(-0.11%)
Nov 21, 2011 1558 1566 1530 1540 0 -47.66(-3.00%)
Nov 18, 2011 1595 1606 1571 1588 0 +9.28(+0.59%)
Nov 17, 2011 1608 1612 1571 1578 0 -28.14(-1.75%)
Nov 16, 2011 1620 1641 1598 1607 0 -37.37(-2.27%)
Nov 15, 2011 1620 1664 1612 1644 0 +13.20(+0.81%)
Nov 14, 2011 1637 1645 1614 1631 0 -4.57(-0.28%)
Nov 11, 2011 1626 1654 1613 1635 0 +35.31(+2.21%)
Nov 10, 2011 1604 1617 1580 1600 0 +1.30(+0.08%)
Nov 09, 2011 1610 1634 1588 1599 0 -58.16(-3.51%)
Nov 08, 2011 1636 1660 1616 1657 0 +30.42(+1.87%)
Nov 07, 2011 1636 1643 1600 1626 0 -10.42(-0.64%)
Nov 04, 2011 1629 1643 1610 1637 0 -7.03(-0.43%)
Nov 03, 2011 1599 1654 1599 1644 0 +49.87(+3.13%)
Nov 02, 2011 1591 1610 1567 1594 0 +13.13(+0.83%)
Nov 01, 2011 1577 1612 1559 1581 0 -45.27(-2.78%)
Oct 31, 2011 1637 1654 1616 1626 0 -51.06(-3.04%)
Oct 28, 2011 1690 1704 1668 1677 0 -29.74(-1.74%)
Oct 27, 2011 1682 1730 1670 1707 0 +79.13(+4.86%)
Oct 26, 2011 1626 1645 1599 1628 0 +22.80(+1.42%)
Oct 25, 2011 1624 1633 1597 1605 0 -32.16(-1.96%)
Oct 24, 2011 1594 1646 1593 1637 0 +58.76(+3.72%)
Oct 21, 2011 1569 1587 1544 1578 0 +43.77(+2.85%)
Oct 20, 2011 1539 1546 1504 1535 0 -14.94(-0.96%)
Oct 19, 2011 1562 1579 1538 1550 0 -27.88(-1.77%)
Oct 18, 2011 1554 1591 1530 1577 0 +40.17(+2.61%)
Oct 17, 2011 1566 1575 1534 1537 0 -23.15(-1.48%)
Oct 14, 2011 1563 1570 1538 1560 0 -10.77(-0.69%)
Oct 13, 2011 1571 1584 1549 1571 0 +8.90(+0.57%)
Oct 12, 2011 1540 1579 1548 1562 0 +27.54(+1.79%)
Oct 11, 2011 1516 1543 1511 1535 0 +14.63(+0.96%)
Oct 10, 2011 1500 1523 1492 1520 0 +49.26(+3.35%)
Oct 07, 2011 1485 1496 1452 1471 0 -0.92(-0.06%)
Oct 06, 2011 1453 1479 1446 1472 0 +44.00(+3.08%)
Oct 05, 2011 1405 1437 1393 1428 0 +31.52(+2.26%)
Oct 04, 2011 1330 1398 1317 1396 0 +47.53(+3.52%)
Oct 03, 2011 1407 1420 1347 1349 0 -73.38(-5.16%)
Sep 30, 2011 1437 1452 1417 1422 0 -33.07(-2.27%)
Sep 29, 2011 1466 1478 1425 1455 0 +18.54(+1.29%)
Sep 28, 2011 1481 1488 1430 1437 0 -30.47(-2.08%)
Sep 27, 2011 1472 1503 1455 1467 0 +26.39(+1.83%)
Sep 26, 2011 1430 1444 1403 1441 0 +28.12(+1.99%)
Sep 23, 2011 1395 1437 1362 1413 0 +10.37(+0.74%)
Sep 22, 2011 1417 1436 1390 1402 0 -54.67(-3.75%)
Sep 21, 2011 1514 1524 1455 1457 0 -64.88(-4.26%)
Sep 20, 2011 1529 1560 1521 1522 0 -23.20(-1.50%)
Sep 19, 2011 1530 1559 1517 1545 0 -17.55(-1.12%)
Sep 16, 2011 1567 1580 1546 1563 0 +20.54(+1.33%)
Sep 15, 2011 1533 1548 1514 1542 0 +15.51(+1.02%)
Sep 14, 2011 1511 1546 1482 1526 0 +7.22(+0.48%)
Sep 13, 2011 1497 1530 1491 1519 0 +42.99(+2.91%)
Sep 12, 2011 1456 1481 1441 1476 0 -7.32(-0.49%)
Sep 09, 2011 1503 1528 1477 1484 0 -67.16(-4.33%)
Sep 08, 2011 1558 1578 1545 1551 0 -12.37(-0.79%)
Sep 07, 2011 1532 1568 1535 1563 0 +48.20(+3.18%)
Sep 06, 2011 1479 1519 1474 1515 0 -55.52(-3.54%)
Sep 02, 2011 1570 1570 1570 0 -56.37(-3.47%)
Sep 01, 2011 1647 1668 1619 1627 0 -24.03(-1.46%)
Aug 31, 2011 1644 1670 1635 1651 0 +38.14(+2.36%)
Aug 30, 2011 1600 1622 1585 1613 0 +0.59(+0.04%)
Aug 29, 2011 1586 1614 1577 1612 0 +44.91(+2.87%)
Aug 26, 2011 1524 1575 1511 1567 0 +44.81(+2.94%)
Aug 25, 2011 1555 1567 1511 1522 0 -3.34(-0.22%)
Aug 24, 2011 1506 1534 1490 1526 0 +24.95(+1.66%)
Aug 23, 2011 1453 1502 1445 1501 0 +55.52(+3.84%)
Aug 22, 2011 1474 1480 1436 1445 0 -9.83(-0.68%)
Aug 19, 2011 1453 1500 1443 1455 0 -18.96(-1.29%)
Aug 18, 2011 1513 1520 1464 1474 0 -86.02(-5.51%)
Aug 17, 2011 1578 1593 1548 1560 0 -14.03(-0.89%)
Aug 16, 2011 1564 1587 1553 1574 0 -0.24(-0.02%)
Aug 15, 2011 1564 1580 1550 1574 0 +23.12(+1.49%)
Aug 12, 2011 1560 1575 1537 1551 0 -5.34(-0.34%)
Aug 11, 2011 1493 1572 1487 1557 0 +68.01(+4.57%)
Aug 10, 2011 1530 1547 1486 1489 0 -89.64(-5.68%)
Aug 09, 2011 1574 1581 1490 1578 0 +79.31(+5.29%)
Aug 08, 2011 1577 1603 1495 1499 0 -125.69(-7.74%)
Aug 05, 2011 1644 1658 1584 1625 0 +12.97(+0.80%)
Aug 04, 2011 1663 1668 1610 1612 0 -109.48(-6.36%)
Aug 03, 2011 1711 1730 1687 1721 0 -16.08(-0.93%)
Aug 02, 2011 1767 1783 1732 1737 0 -29.37(-1.66%)
Aug 01, 2011 1785 1793 1744 1767 0 +7.46(+0.42%)
Jul 29, 2011 1735 1772 1718 1759 0 +30.03(+1.74%)
Jul 28, 2011 1743 1763 1726 1729 0 -22.19(-1.27%)
Jul 27, 2011 1789 1793 1746 1751 0 -57.91(-3.20%)
Jul 26, 2011 1833 1842 1801 1809 0 -19.29(-1.05%)
Jul 25, 2011 1820 1838 1811 1828 0 -2.97(-0.16%)
Jul 22, 2011 1837 1844 1820 1831 0 -3.06(-0.17%)
Jul 21, 2011 1810 1851 1805 1834 0 +34.44(+1.91%)
Jul 20, 2011 1806 1814 1786 1800 0 -3.62(-0.20%)
Jul 19, 2011 1794 1810 1783 1804 0 +22.11(+1.24%)
Jul 18, 2011 1777 1796 1764 1782 0 -17.08(-0.95%)
Jul 15, 2011 1798 1811 1784 1799 0 +9.39(+0.52%)
Jul 14, 2011 1831 1835 1783 1789 0 -47.67(-2.60%)
Jul 13, 2011 1850 1859 1834 1837 0 -9.59(-0.52%)
Jul 12, 2011 1852 1864 1843 1846 0 -2.81(-0.15%)
Jul 11, 2011 1859 1866 1839 1849 0 -19.19(-1.03%)
Jul 08, 2011 1865 1879 1856 1868 0 -10.85(-0.58%)
Jul 07, 2011 1876 1885 1870 1879 0 +15.47(+0.83%)
Jul 06, 2011 1850 1870 1846 1864 0 +18.65(+1.01%)
Jul 05, 2011 1847 1856 1832 1845 0 -11.14(-0.60%)
Jul 01, 2011 1856 1856 1856 0 +22.40(+1.22%)
Jun 30, 2011 1816 1842 1812 1834 0 +32.60(+1.81%)
Jun 29, 2011 1790 1806 1779 1801 0 +24.36(+1.37%)
Jun 28, 2011 1763 1781 1759 1777 0 +18.41(+1.05%)
Jun 27, 2011 1756 1772 1742 1759 0 -4.88(-0.28%)
Jun 24, 2011 1781 1786 1755 1763 0 -12.07(-0.68%)
Jun 23, 2011 1750 1780 1736 1776 0 -6.52(-0.37%)
Jun 22, 2011 1783 1804 1777 1782 0 +3.84(+0.22%)
Jun 21, 2011 1753 1784 1749 1778 0 +40.63(+2.34%)
Jun 20, 2011 1736 1754 1718 1738 0 -4.13(-0.24%)
Jun 17, 2011 1751 1760 1735 1742 0 +3.62(+0.21%)
Jun 16, 2011 1724 1751 1722 1738 0 +0.29(+0.02%)
Jun 15, 2011 1752 1763 1731 1738 0 -31.24(-1.77%)
Jun 14, 2011 1749 1780 1744 1769 0 +40.69(+2.35%)
Jun 13, 2011 1714 1744 1705 1728 0 +26.21(+1.54%)
Jun 10, 2011 1725 1729 1698 1702 0 -36.68(-2.11%)
Jun 09, 2011 1733 1748 1727 1739 0 +15.65(+0.91%)
Jun 08, 2011 1712 1732 1717 1723 0 +4.46(+0.26%)
Jun 07, 2011 1725 1738 1716 1719 0 +24.78(+1.46%)
Jun 06, 2011 1709 1717 1688 1694 0 -23.36(-1.36%)
Jun 03, 2011 1716 1733 1700 1717 0 -327.59(-16.02%)
May 24, 2011 2045 2060 2029 2045 0 +12.65(+0.62%)
May 23, 2011 2049 2057 2022 2032 0 -53.08(-2.55%)
May 20, 2011 2111 2118 2076 2085 0 -29.53(-1.40%)
May 19, 2011 2108 2130 2096 2115 0 +13.41(+0.64%)
May 18, 2011 2066 2109 2071 2101 0 +25.76(+1.24%)
May 17, 2011 2086 2097 2055 2076 0 -18.18(-0.87%)
May 16, 2011 2106 2122 2087 2094 0 -22.32(-1.05%)
May 13, 2011 2139 2143 2111 2116 0 -32.15(-1.50%)
May 12, 2011 2131 2153 2123 2148 0 +5.29(+0.25%)
May 11, 2011 2170 2174 2123 2143 0 -36.23(-1.66%)
May 10, 2011 2183 2192 2163 2179 0 -2.37(-0.11%)
May 09, 2011 2147 2186 2153 2182 0 +13.31(+0.61%)
May 06, 2011 2184 2211 2162 2168 0 -11.89(-0.55%)
May 05, 2011 2188 2208 2168 2180 0 -8.75(-0.40%)
May 04, 2011 2218 2221 2182 2189 0 -21.84(-0.99%)
May 03, 2011 2231 2239 2201 2211 0 -21.42(-0.96%)
May 02, 2011 2232 2250 2228 2232 0 -4.21(-0.19%)
Apr 29, 2011 2221 2250 2210 2236 0 +14.10(+0.63%)
Apr 28, 2011 2216 2233 2200 2222 0 +11.26(+0.51%)
Apr 27, 2011 2199 2218 2176 2211 0 -5.00(-0.23%)
Apr 26, 2011 2201 2229 2183 2216 0 +27.83(+1.27%)
Apr 25, 2011 2191 2205 2177 2188 0 -30.06(-1.36%)
Apr 21, 2011 2215 2224 2199 2218 0 +21.68(+0.99%)
Apr 20, 2011 2190 2201 2169 2197 0 +42.19(+1.96%)
Apr 19, 2011 2139 2163 2130 2154 0 +22.90(+1.07%)
Apr 18, 2011 2140 2150 2109 2132 0 -36.72(-1.69%)
Apr 15, 2011 2158 2179 2150 2168 0 +13.57(+0.63%)
Apr 14, 2011 2135 2157 2123 2155 0 +8.44(+0.39%)
Apr 13, 2011 2148 2157 2128 2146 0 +13.26(+0.62%)
Apr 12, 2011 2138 2149 2119 2133 0 -16.10(-0.75%)
Apr 11, 2011 2158 2165 2142 2149 0 -5.10(-0.24%)
Apr 08, 2011 2181 2186 2145 2154 0 -6.43(-0.30%)
Apr 07, 2011 2182 2190 2154 2161 0 -20.19(-0.93%)
Apr 06, 2011 2198 2202 2165 2181 0 -21.85(-0.99%)
Apr 05, 2011 2199 2219 2188 2203 0 -15.15(-0.68%)
Apr 04, 2011 2213 2229 2204 2218 0 -1.54(-0.07%)
Apr 01, 2011 2207 2229 2198 2219 0 +5.63(+0.25%)
Mar 31, 2011 2191 2223 2183 2214 0 +24.41(+1.11%)
Mar 30, 2011 2183 2200 2173 2189 0 +26.30(+1.22%)
Mar 29, 2011 2133 2165 2126 2163 0 +34.32(+1.61%)
Mar 28, 2011 2160 2169 2124 2129 0 -23.20(-1.08%)
Mar 25, 2011 2138 2165 2125 2152 0 +2.18(+0.10%)
Mar 24, 2011 2137 2158 2123 2150 0 +56.53(+2.70%)
Mar 23, 2011 2102 2108 2067 2093 0 -17.20(-0.82%)
Mar 22, 2011 2128 2131 2086 2110 0 -16.18(-0.76%)
Mar 21, 2011 2126 2136 2106 2127 0 +45.89(+2.21%)
Mar 18, 2011 2102 2115 2073 2081 0 -0.41(-0.02%)
Mar 17, 2011 2073 2111 2050 2081 0 +62.19(+3.08%)
Mar 16, 2011 2036 2055 1988 2019 0 -19.24(-0.94%)
Mar 15, 2011 1965 2048 1953 2038 0 +63.36(+3.21%)
Mar 14, 2011 1972 1997 1953 1975 0 -56.54(-2.78%)
Mar 11, 2011 2003 2040 1990 2031 0 +1.76(+0.09%)
Mar 10, 2011 2044 2054 2021 2030 0 -42.14(-2.03%)
Mar 09, 2011 2071 2085 2054 2072 0 -7.34(-0.35%)
Mar 08, 2011 2041 2089 2035 2079 0 +39.41(+1.93%)
Mar 07, 2011 2070 2072 2022 2040 0 -27.12(-1.31%)
Mar 04, 2011 2100 2102 2044 2067 0 -41.94(-1.99%)
Mar 03, 2011 2072 2113 2071 2109 0 +55.73(+2.71%)
Mar 02, 2011 2041 2068 2035 2053 0 +13.19(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.